Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.26	22.46	22.07	22.16	107,547	-0.06(-0.28%)
Sep 28, 2006	22.67	22.88	22.11	22.23	285,136	-0.45(-2.00%)
Sep 27, 2006	21.57	22.94	21.51	22.68	215,230	+1.09(+5.04%)
Sep 26, 2006	21.76	21.91	21.32	21.59	242,247	+0.03(+0.12%)
Sep 25, 2006	21.93	21.93	21.18	21.57	117,537	-0.40(-1.83%)
Sep 22, 2006	22.82	23.05	21.85	21.97	155,156	-0.88(-3.86%)
Sep 21, 2006	23.18	23.54	22.73	22.85	258,602	-0.20(-0.85%)
Sep 20, 2006	22.56	23.17	22.56	23.05	163,575	+0.56(+2.50%)
Sep 19, 2006	23.13	23.20	22.33	22.48	202,428	-0.57(-2.47%)
Sep 18, 2006	22.48	23.70	22.48	23.05	188,102	+0.62(+2.74%)
Sep 15, 2006	22.35	22.69	21.90	22.44	131,857	+0.26(+1.17%)
Sep 14, 2006	22.63	22.80	21.91	22.18	123,295	-0.65(-2.85%)
Sep 13, 2006	22.06	23.17	22.06	22.83	256,787	+0.67(+3.02%)
Sep 12, 2006	21.57	22.33	21.42	22.16	358,276	+0.63(+2.94%)
Sep 11, 2006	22.90	22.97	21.41	21.53	338,305	-1.25(-5.48%)
Sep 08, 2006	22.98	23.16	22.64	22.78	103,187	-0.16(-0.70%)
Sep 07, 2006	23.27	23.53	22.82	22.94	159,391	-0.66(-2.80%)
Sep 06, 2006	24.46	24.51	23.49	23.60	156,139	-1.03(-4.16%)
Sep 05, 2006	24.85	25.09	24.38	24.62	148,578	+0.22(+0.91%)
Sep 01, 2006	24.94	24.94	23.99	24.40	283,824	-0.25(-1.01%)
Aug 31, 2006	24.92	25.27	24.61	24.65	186,229	-0.16(-0.65%)
Aug 30, 2006	25.11	25.11	24.61	24.81	166,945	-0.03(-0.11%)
Aug 29, 2006	24.96	25.13	23.89	24.84	323,848	+0.19(+0.76%)
Aug 28, 2006	24.05	24.70	23.88	24.65	249,800	+0.57(+2.37%)
Aug 25, 2006	23.93	24.51	23.79	24.08	241,759	-0.08(-0.33%)
Aug 24, 2006	24.68	25.37	23.97	24.16	195,542	-0.45(-1.81%)
Aug 23, 2006	25.79	26.19	24.43	24.61	244,602	-1.23(-4.76%)
Aug 22, 2006	26.27	26.34	25.67	25.84	158,065	-0.29(-1.13%)
Aug 21, 2006	25.41	26.42	25.41	26.13	215,842	+0.60(+2.34%)
Aug 18, 2006	25.85	25.85	25.18	25.53	279,885	-0.22(-0.87%)
Aug 17, 2006	26.64	26.83	25.43	25.76	242,338	-0.88(-3.31%)
Aug 16, 2006	26.56	26.91	26.33	26.64	152,754	+0.36(+1.36%)
Aug 15, 2006	25.88	26.75	25.79	26.28	186,353	+0.83(+3.26%)
Aug 14, 2006	25.93	25.93	24.89	25.45	273,665	-0.10(-0.38%)
Aug 11, 2006	26.02	26.07	25.27	25.55	243,826	-0.47(-1.82%)
Aug 10, 2006	26.12	26.52	25.47	26.02	251,060	-0.36(-1.35%)
Aug 09, 2006	26.75	27.33	26.23	26.38	230,513	-0.02(-0.07%)
Aug 08, 2006	28.02	28.31	25.93	26.40	316,720	-1.44(-5.19%)
Aug 07, 2006	27.44	28.04	27.27	27.84	274,791	+0.29(+1.07%)
Aug 04, 2006	28.06	28.39	26.79	27.55	427,869	-0.14(-0.51%)
Aug 03, 2006	27.59	29.13	26.51	27.69	684,802	-2.14(-7.17%)
Aug 02, 2006	30.29	30.45	29.19	29.83	261,668	-0.20(-0.65%)
Aug 01, 2006	31.19	32.09	29.73	30.03	197,532	-1.33(-4.24%)
Jul 31, 2006	31.20	31.79	31.07	31.35	126,395	-0.24(-0.76%)
Jul 28, 2006	30.57	31.65	30.45	31.60	209,144	+1.09(+3.57%)
Jul 27, 2006	31.64	32.72	29.92	30.51	165,427	-0.66(-2.12%)
Jul 26, 2006	31.67	31.67	30.12	31.17	168,694	-0.60(-1.88%)
Jul 25, 2006	30.69	32.09	30.44	31.76	228,893	+1.20(+3.94%)
Jul 24, 2006	29.74	31.17	29.57	30.56	269,646	+0.82(+2.76%)
Jul 21, 2006	31.05	31.19	29.42	29.74	251,753	-1.40(-4.49%)
Jul 20, 2006	32.83	33.43	30.92	31.14	315,813	-1.44(-4.41%)
Jul 19, 2006	32.10	33.16	31.58	32.58	304,378	+0.47(+1.47%)
Jul 18, 2006	31.98	33.26	31.69	32.10	326,376	+0.44(+1.38%)
Jul 17, 2006	32.05	32.75	31.04	31.67	153,012	-0.29(-0.92%)
Jul 14, 2006	32.45	33.14	31.58	31.96	256,730	-0.45(-1.38%)
Jul 13, 2006	34.04	34.04	32.41	32.41	201,715	-1.81(-5.29%)
Jul 12, 2006	34.60	35.21	34.11	34.22	239,671	-0.53(-1.51%)
Jul 11, 2006	33.84	34.96	33.25	34.74	324,359	+0.84(+2.47%)
Jul 10, 2006	33.25	35.01	32.99	33.90	491,381	+0.94(+2.84%)
Jul 07, 2006	32.45	33.87	32.44	32.97	349,998	+0.51(+1.57%)
Jul 06, 2006	32.06	32.87	32.04	32.46	240,149	+0.48(+1.51%)
Jul 05, 2006	32.19	32.86	31.70	31.98	230,500	-0.92(-2.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.